KissMeData/067390/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,202100,262904030,3545,3545,3545,3545,2201
20230615,202000,262904030,3545,3545,3545,3545,0
20230615,201900,262904030,3545,3545,3545,3545,0
20230615,201800,262904030,3545,3545,3545,3545,0
20230615,201700,262904030,3545,3545,3545,3545,0
20230615,201600,262904030,3545,3545,3545,3545,0
20230615,201500,262904030,3545,3545,3545,3545,0
20230615,201400,262904030,3545,3545,3545,3545,0
20230615,201300,262904030,3545,3545,3545,3545,0
20230615,201200,262904030,3545,3545,3545,3545,0
20230615,201100,262904030,3545,3545,3545,3545,0
20230615,201000,262904030,3545,3545,3545,3545,0
20230615,200900,262904030,3545,3545,3545,3545,0
20230615,200800,262904030,3545,3545,3545,3545,0
20230615,200700,262904030,3545,3545,3545,3545,0
20230615,200600,262904030,3545,3545,3545,3545,0
20230615,200500,262904030,3545,3545,3545,3545,0
20230615,200400,262904030,3545,3545,3545,3545,0
20230615,200300,262904030,3545,3545,3545,3545,0
20230615,200200,262904030,3545,3545,3545,3545,0
20230615,200100,262904030,3545,3545,3545,3545,0
20230615,200000,262904030,3545,3545,3545,3545,0
20230615,195900,262904030,3545,3545,3545,3545,0
20230615,195800,262904030,3545,3545,3545,3545,0
20230615,195700,262904030,3545,3545,3545,3545,0
20230615,195600,262904030,3545,3545,3545,3545,0
20230615,195500,262904030,3545,3545,3545,3545,0
20230615,195400,262904030,3545,3545,3545,3545,0
20230615,195300,262904030,3545,3545,3545,3545,0
20230615,195200,262904030,3545,3545,3545,3545,0
20230615,195100,262904030,3545,3545,3545,3545,2201
20230615,195000,262904030,3545,3545,3545,3545,0
20230615,194900,262904030,3545,3545,3545,3545,0
20230615,194800,262904030,3545,3545,3545,3545,0
20230615,194700,262904030,3545,3545,3545,3545,0
20230615,194600,262904030,3545,3545,3545,3545,0
20230615,194500,262904030,3545,3545,3545,3545,0
20230615,194400,262904030,3545,3545,3545,3545,0
20230615,194300,262904030,3545,3545,3545,3545,0
20230615,194200,262904030,3545,3545,3545,3545,0
20230615,194100,262904030,3545,3545,3545,3545,0
20230615,194000,262904030,3545,3545,3545,3545,0
20230615,193900,262904030,3545,3545,3545,3545,0
20230615,193800,262904030,3545,3545,3545,3545,0
20230615,193700,262904030,3545,3545,3545,3545,0
20230615,193600,262904030,3545,3545,3545,3545,0
20230615,193500,262904030,3545,3545,3545,3545,0
20230615,193400,262904030,3545,3545,3545,3545,0
20230615,193300,262904030,3545,3545,3545,3545,0
20230615,193200,262904030,3545,3545,3545,3545,0
20230615,193100,262904030,3545,3545,3545,3545,0
20230615,193000,262904030,3545,3545,3545,3545,0
20230615,192900,262904030,3545,3545,3545,3545,0
20230615,192800,262904030,3545,3545,3545,3545,0
20230615,192700,262904030,3545,3545,3545,3545,0
20230615,192600,262904030,3545,3545,3545,3545,0
20230615,192500,262904030,3545,3545,3545,3545,0
20230615,192400,262904030,3545,3545,3545,3545,0
20230615,192300,262904030,3545,3545,3545,3545,0
20230615,192200,262904030,3545,3545,3545,3545,0
20230615,192100,262904030,3545,3545,3545,3545,2201
20230615,192000,262904030,3545,3545,3545,3545,0
20230615,191900,262904030,3545,3545,3545,3545,0
20230615,191800,262904030,3545,3545,3545,3545,0
20230615,191700,262904030,3545,3545,3545,3545,0
20230615,191600,262904030,3545,3545,3545,3545,0
20230615,191500,262904030,3545,3545,3545,3545,0
20230615,191400,262904030,3545,3545,3545,3545,0
20230615,191300,262904030,3545,3545,3545,3545,0
20230615,191200,262904030,3545,3545,3545,3545,0
20230615,191100,262904030,3545,3545,3545,3545,0
20230615,191000,262904030,3545,3545,3545,3545,0
20230615,190900,262904030,3545,3545,3545,3545,0
20230615,190800,262904030,3545,3545,3545,3545,0
20230615,190700,262904030,3545,3545,3545,3545,0
20230615,190600,262904030,3545,3545,3545,3545,0
20230615,190500,262904030,3545,3545,3545,3545,0
20230615,190400,262904030,3545,3545,3545,3545,0
20230615,190300,262904030,3545,3545,3545,3545,0
20230615,190200,262904030,3545,3545,3545,3545,0
20230615,190100,262904030,3545,3545,3545,3545,0
20230615,190000,262904030,3545,3545,3545,3545,0
20230615,185900,262904030,3545,3545,3545,3545,0
20230615,185800,262904030,3545,3545,3545,3545,0
20230615,185700,262904030,3545,3545,3545,3545,0
20230615,185600,262904030,3545,3545,3545,3545,0
20230615,185500,262904030,3545,3545,3545,3545,0
20230615,185400,262904030,3545,3545,3545,3545,0
20230615,185300,262904030,3545,3545,3545,3545,0
20230615,185200,262904030,3545,3545,3545,3545,0
20230615,185100,262904030,3545,3545,3545,3545,2201
20230615,185000,262904030,3545,3545,3545,3545,0
20230615,184900,262904030,3545,3545,3545,3545,0
20230615,184800,262904030,3545,3545,3545,3545,0
20230615,184700,262904030,3545,3545,3545,3545,0
20230615,184600,262904030,3545,3545,3545,3545,0
20230615,184500,262904030,3545,3545,3545,3545,0
20230615,184400,262904030,3545,3545,3545,3545,0
20230615,184300,262904030,3545,3545,3545,3545,0
20230615,184200,262904030,3545,3545,3545,3545,0
20230615,184100,262904030,3545,3545,3545,3545,0
20230615,184000,262904030,3545,3545,3545,3545,0
20230615,183900,262904030,3545,3545,3545,3545,0
20230615,183800,262904030,3545,3545,3545,3545,0
20230615,183700,262904030,3545,3545,3545,3545,0
20230615,183600,262904030,3545,3545,3545,3545,0
20230615,183500,262904030,3545,3545,3545,3545,0
20230615,183400,262904030,3545,3545,3545,3545,0
20230615,183300,262904030,3545,3545,3545,3545,0
20230615,183200,262904030,3545,3545,3545,3545,0
20230615,183100,262904030,3545,3545,3545,3545,0
20230615,183000,262904030,3545,3545,3545,3545,0
20230615,182900,262904030,3545,3545,3545,3545,0
20230615,182800,262904030,3545,3545,3545,3545,0
20230615,182700,262904030,3545,3545,3545,3545,0
20230615,182600,262904030,3545,3545,3545,3545,0
20230615,182500,262904030,3545,3545,3545,3545,0
20230615,182400,262904030,3545,3545,3545,3545,0
20230615,182300,262904030,3545,3545,3545,3545,0
20230615,182200,262904030,3545,3545,3545,3545,0
20230615,182100,262904030,3545,3545,3545,3545,2201
20230615,182000,262904030,3545,3545,3545,3545,0
20230615,181900,262904030,3545,3545,3545,3545,0
20230615,181800,262904030,3545,3545,3545,3545,0
20230615,181700,262904030,3545,3545,3545,3545,0
20230615,181600,262904030,3545,3545,3545,3545,0
20230615,181500,262904030,3545,3545,3545,3545,0
20230615,181400,262904030,3545,3545,3545,3545,0
20230615,181300,262904030,3545,3545,3545,3545,0
20230615,181200,262904030,3545,3545,3545,3545,0
20230615,181100,262904030,3545,3545,3545,3545,0
20230615,181000,262904030,3545,3545,3545,3545,0
20230615,180900,262904030,3545,3545,3545,3545,0
20230615,180800,262904030,3545,3545,3545,3545,0
20230615,180700,262904030,3545,3545,3545,3545,0
20230615,180600,262904030,3545,3545,3545,3545,0
20230615,180500,262904030,3545,3545,3545,3545,0
20230615,180400,262904030,3545,3545,3545,3545,0
20230615,180300,262904030,3545,3545,3545,3545,0
20230615,180200,262904030,3545,3545,3545,3545,0
20230615,180100,262904030,3545,3545,3545,3545,0
20230615,180000,262904030,3545,3545,3545,3545,0
20230615,175900,262904030,3545,3545,3545,3545,0
20230615,175800,262904030,3545,3545,3545,3545,0
20230615,175700,262904030,3545,3545,3545,3545,0
20230615,175600,262904030,3545,3545,3545,3545,0
20230615,175500,262904030,3545,3545,3545,3545,0
20230615,175400,262904030,3545,3545,3545,3545,0
20230615,175300,262904030,3545,3545,3545,3545,0
20230615,175200,262904030,3545,3545,3545,3545,0
20230615,175100,262904030,3545,3545,3545,3545,2201
20230615,175000,262904030,3545,3545,3545,3545,0
20230615,174900,262904030,3545,3545,3545,3545,0
20230615,174800,262904030,3545,3545,3545,3545,0
20230615,174700,262904030,3545,3545,3545,3545,0
20230615,174600,262904030,3545,3545,3545,3545,0
20230615,174500,262904030,3545,3545,3545,3545,0
20230615,174400,262904030,3545,3545,3545,3545,0
20230615,174300,262904030,3545,3545,3545,3545,0
20230615,174200,262904030,3545,3545,3545,3545,0
20230615,174100,262904030,3545,3545,3545,3545,0
20230615,174000,262904030,3545,3545,3545,3545,0
20230615,173900,262904030,3545,3545,3545,3545,0
20230615,173800,262904030,3545,3545,3545,3545,0
20230615,173700,262904030,3545,3545,3545,3545,0
20230615,173600,262904030,3545,3545,3545,3545,0
20230615,173500,262904030,3545,3545,3545,3545,0
20230615,173400,262904030,3545,3545,3545,3545,0
20230615,173300,262904030,3545,3545,3545,3545,0
20230615,173200,262904030,3545,3545,3545,3545,0
20230615,173100,262904030,3545,3545,3545,3545,0
20230615,173000,262904030,3545,3545,3545,3545,0
20230615,172900,262904030,3545,3545,3545,3545,0
20230615,172800,262904030,3545,3545,3545,3545,0
20230615,172700,262904030,3545,3545,3545,3545,0
20230615,172600,262904030,3545,3545,3545,3545,0
20230615,172500,262904030,3545,3545,3545,3545,0
20230615,172400,262904030,3545,3545,3545,3545,0
20230615,172300,262904030,3545,3545,3545,3545,0
20230615,172200,262904030,3545,3545,3545,3545,0
20230615,172100,262904030,3545,3545,3545,3545,2201
20230615,172000,262904030,3545,3545,3545,3545,0
20230615,171900,262904030,3545,3545,3545,3545,0
20230615,171800,262904030,3545,3545,3545,3545,0
20230615,171700,262904030,3545,3545,3545,3545,0
20230615,171600,262904030,3545,3545,3545,3545,0
20230615,171500,262904030,3545,3545,3545,3545,0
20230615,171400,262904030,3545,3545,3545,3545,0
20230615,171300,262904030,3545,3545,3545,3545,0
20230615,171200,262904030,3545,3545,3545,3545,0
20230615,171100,262904030,3545,3545,3545,3545,0
20230615,171000,262904030,3545,3545,3545,3545,0
20230615,170900,262904030,3545,3545,3545,3545,0
20230615,170800,262904030,3545,3545,3545,3545,0
20230615,170700,262904030,3545,3545,3545,3545,0
20230615,170600,262904030,3545,3545,3545,3545,0
20230615,170500,262904030,3545,3545,3545,3545,0
20230615,170400,262904030,3545,3545,3545,3545,0
20230615,170300,262904030,3545,3545,3545,3545,0
20230615,170200,262904030,3545,3545,3545,3545,0
20230615,170100,262904030,3545,3545,3545,3545,0
20230615,170000,262904030,3545,3545,3545,3545,0
20230615,165900,262904030,3545,3545,3545,3545,0
20230615,165800,262904030,3545,3545,3545,3545,0
20230615,165700,262904030,3545,3545,3545,3545,0
20230615,165600,262904030,3545,3545,3545,3545,0
20230615,165500,262904030,3545,3545,3545,3545,0
20230615,165400,262904030,3545,3545,3545,3545,0
20230615,165300,262904030,3545,3545,3545,3545,0
20230615,165200,262904030,3545,3545,3545,3545,0
20230615,165100,262904030,3545,3545,3545,3545,2201
20230615,165000,262904030,3545,3545,3545,3545,0
20230615,164900,262904030,3545,3545,3545,3545,0
20230615,164800,262904030,3545,3545,3545,3545,0
20230615,164700,262904030,3545,3545,3545,3545,0
20230615,164600,262904030,3545,3545,3545,3545,0
20230615,164500,262904030,3545,3545,3545,3545,0
20230615,164400,262904030,3545,3545,3545,3545,0
20230615,164300,262904030,3545,3545,3545,3545,0
20230615,164200,262904030,3545,3545,3545,3545,0
20230615,164100,262904030,3545,3545,3545,3545,0
20230615,164000,262904030,3545,3545,3545,3545,0
20230615,163900,262904030,3545,3545,3545,3545,0
20230615,163800,262904030,3545,3545,3545,3545,0
20230615,163700,262904030,3545,3545,3545,3545,0
20230615,163600,262904030,3545,3545,3545,3545,0
20230615,163500,262904030,3545,3545,3545,3545,0
20230615,163400,262904030,3545,3545,3545,3545,0
20230615,163300,262904030,3545,3545,3545,3545,0
20230615,163200,262904030,3545,3545,3545,3545,0
20230615,163100,262904030,3545,3545,3545,3545,0
20230615,163000,262904030,3545,3545,3545,3545,0
20230615,162900,262904030,3545,3545,3545,3545,0
20230615,162800,262904030,3545,3545,3545,3545,0
20230615,162700,262904030,3545,3545,3545,3545,0
20230615,162600,262904030,3545,3545,3545,3545,0
20230615,162500,262904030,3545,3545,3545,3545,0
20230615,162400,262904030,3545,3545,3545,3545,0
20230615,162300,262904030,3545,3545,3545,3545,0
20230615,162200,262904030,3545,3545,3545,3545,0
20230615,162100,262904030,3545,3545,3545,3545,2201
20230615,162000,262904030,3545,3545,3545,3545,0
20230615,161900,262904030,3545,3545,3545,3545,0
20230615,161800,262904030,3545,3545,3545,3545,0
20230615,161700,262904030,3545,3545,3545,3545,0
20230615,161600,262904030,3545,3545,3545,3545,0
20230615,161500,262904030,3545,3545,3545,3545,0
20230615,161400,262904030,3545,3545,3545,3545,0
20230615,161300,262904030,3545,3545,3545,3545,0
20230615,161200,262904030,3545,3545,3545,3545,0
20230615,161100,262904030,3545,3545,3545,3545,0
20230615,161000,262904030,3545,3545,3545,3545,0
20230615,160900,262904030,3545,3545,3545,3545,0
20230615,160800,262904030,3545,3545,3545,3545,0
20230615,160700,262904030,3545,3545,3545,3545,0
20230615,160600,262904030,3545,3545,3545,3545,0
20230615,160500,262904030,3545,3545,3545,3545,0
20230615,160400,262904030,3545,3545,3545,3545,0
20230615,160300,262904030,3545,3545,3545,3545,0
20230615,160200,262904030,3545,3545,3545,3545,0
20230615,160100,262904030,3545,3545,3545,3545,0
20230615,160000,262904030,3545,3545,3545,3545,0
20230615,155900,262904030,3545,3545,3545,3545,0
20230615,155800,262904030,3545,3545,3545,3545,0
20230615,155700,262904030,3545,3545,3545,3545,0
20230615,155600,262904030,3545,3545,3545,3545,0
20230615,155500,262904030,3545,3545,3545,3545,0
20230615,155400,262904030,3545,3545,3545,3545,0
20230615,155300,262904030,3545,3545,3545,3545,0
20230615,155200,262904030,3545,3545,3545,3545,0
20230615,155100,262904030,3545,3545,3545,3545,2201
20230615,155000,262904030,3545,3545,3545,3545,0
20230615,154900,262904030,3545,3545,3545,3545,0
20230615,154800,262904030,3545,3545,3545,3545,0
20230615,154700,262904030,3545,3545,3545,3545,0
20230615,154600,262904030,3545,3545,3545,3545,0
20230615,154500,262904030,3545,3545,3545,3545,0
20230615,154400,262904030,3545,3545,3545,3545,0
20230615,154300,262904030,3545,3545,3545,3545,0
20230615,154200,262904030,3545,3545,3545,3545,0
20230615,154100,262904030,3545,3545,3545,3545,0
20230615,154000,262904030,3545,3545,3545,3545,0
20230615,153900,262904030,3545,3545,3545,3545,0
20230615,153800,262904030,3545,3545,3545,3545,0
20230615,153700,262904030,3545,3545,3545,3545,0
20230615,153600,262904030,3545,3545,3545,3545,0
20230615,153500,262904030,3545,3545,3545,3545,0
20230615,153400,262904030,3545,3545,3545,3545,0
20230615,153300,262904030,3545,3545,3545,3545,0
20230615,153200,262904030,3545,3545,3545,3545,0
20230615,153100,262904030,3545,3545,3545,3545,0
20230615,153000,262904030,3545,3545,3545,3545,2201
20230615,152900,255101485,3550,3550,3550,3550,0
20230615,152800,255101485,3550,3550,3550,3550,0
20230615,152700,255101485,3550,3550,3550,3550,0
20230615,152600,255101485,3550,3550,3550,3550,0
20230615,152500,255101485,3550,3550,3550,3550,0
20230615,152400,255101485,3550,3550,3550,3550,0
20230615,152300,255101485,3550,3550,3550,3550,0
20230615,152200,255101485,3550,3550,3550,3550,0
20230615,152100,255101485,3550,3550,3550,3550,0
20230615,152000,255101485,3550,3550,3550,3550,0
20230615,151900,255101485,3550,3550,3550,3550,0
20230615,151800,255101485,3550,3550,3550,3550,0
20230615,151700,255101485,3550,3550,3550,3550,167
20230615,151600,254508635,3550,3550,3550,3550,0
20230615,151500,254508635,3550,3550,3550,3550,674
20230615,151400,252115935,3540,3540,3540,3540,100
20230615,151300,251761935,3550,3550,3550,3550,1
20230615,151200,251758385,3540,3540,3540,3540,248
20230615,151100,250880465,3540,3540,3540,3540,0
20230615,151000,250880465,3540,3540,3540,3540,1
20230615,150900,250876925,3530,3530,3530,3530,0
20230615,150800,250876925,3530,3530,3530,3530,2
20230615,150700,250869865,3545,3530,3545,3530,21
20230615,150600,250795720,3530,3530,3530,3530,600
20230615,150500,248677720,3530,3530,3530,3530,0
20230615,150400,248677720,3530,3530,3530,3530,7
20230615,150300,248653010,3530,3530,3530,3530,27
20230615,150200,248557700,3530,3530,3530,3530,0
20230615,150100,248557700,3530,3530,3530,3530,10
20230615,150000,248522400,3530,3530,3545,3530,19
20230615,145900,248455270,3535,3535,3535,3535,35
20230615,145800,248331545,3530,3530,3530,3530,0
20230615,145700,248331545,3530,3530,3530,3530,0
20230615,145600,248331545,3530,3545,3545,3530,14
20230615,145500,248282110,3530,3535,3535,3530,22
20230615,145400,248204400,3530,3530,3530,3530,250
20230615,145300,247321900,3530,3535,3535,3530,75
20230615,145200,247056795,3555,3555,3555,3555,1
20230615,145100,247053240,3555,3555,3555,3555,100
20230615,145000,246697740,3555,3555,3555,3555,0
20230615,144900,246697740,3555,3545,3555,3545,166
20230615,144800,246109170,3530,3530,3530,3530,0
20230615,144700,246109170,3530,3530,3530,3530,0
20230615,144600,246109170,3530,3530,3530,3530,0
20230615,144500,246109170,3530,3530,3530,3530,4
20230615,144400,246095050,3530,3530,3530,3530,0
20230615,144300,246095050,3530,3530,3530,3530,20
20230615,144200,246024450,3530,3530,3530,3530,52
20230615,144100,245840890,3530,3530,3530,3530,0
20230615,144000,245840890,3530,3530,3530,3530,3
20230615,143900,245830300,3530,3530,3530,3530,5
20230615,143800,245812650,3525,3530,3530,3525,28
20230615,143700,245713835,3530,3530,3530,3530,0
20230615,143600,245713835,3530,3530,3530,3530,0
20230615,143500,245713835,3530,3530,3530,3530,0
20230615,143400,245713835,3530,3530,3530,3530,0
20230615,143300,245713835,3530,3530,3530,3530,20
20230615,143200,245643235,3530,3530,3530,3530,10
20230615,143100,245607935,3520,3520,3520,3520,0
20230615,143000,245607935,3520,3520,3520,3520,0
20230615,142900,245607935,3520,3520,3520,3520,6
20230615,142800,245586815,3520,3520,3520,3520,390
20230615,142700,244214015,3520,3520,3520,3520,0
20230615,142600,244214015,3520,3520,3520,3520,0
20230615,142500,244214015,3520,3525,3525,3520,1650
20230615,142400,238402160,3525,3525,3525,3525,2050
20230615,142300,231175910,3530,3530,3530,3530,6
20230615,142200,231154730,3530,3530,3530,3530,0
20230615,142100,231154730,3530,3530,3530,3530,14
20230615,142000,231105310,3530,3530,3530,3530,50
20230615,141900,230928810,3545,3545,3545,3545,1
20230615,141800,230925265,3525,3525,3525,3525,0
20230615,141700,230925265,3525,3525,3525,3525,0
20230615,141600,230925265,3525,3525,3525,3525,0
20230615,141500,230925265,3525,3525,3525,3525,0
20230615,141400,230925265,3525,3540,3540,3525,4251
20230615,141300,215914305,3540,3545,3545,3540,1322
20230615,141200,211234110,3545,3545,3545,3545,0
20230615,141100,211234110,3545,3545,3545,3545,88
20230615,141000,210922150,3550,3550,3550,3550,0
20230615,140900,210922150,3550,3550,3550,3550,0
20230615,140800,210922150,3550,3550,3550,3550,0
20230615,140700,210922150,3550,3550,3550,3550,0
20230615,140600,210922150,3550,3550,3550,3550,0
20230615,140500,210922150,3550,3550,3550,3550,17
20230615,140400,210861800,3550,3550,3550,3550,0
20230615,140300,210861800,3550,3550,3550,3550,40
20230615,140200,210719800,3545,3545,3545,3545,1
20230615,140100,210716255,3545,3545,3545,3545,0
20230615,140000,210716255,3545,3545,3545,3545,0
20230615,135900,210716255,3545,3545,3545,3545,0
20230615,135800,210716255,3545,3545,3545,3545,0
20230615,135700,210716255,3545,3545,3545,3545,0
20230615,135600,210716255,3545,3545,3545,3545,0
20230615,135500,210716255,3545,3545,3545,3545,0
20230615,135400,210716255,3545,3545,3545,3545,0
20230615,135300,210716255,3545,3545,3545,3545,0
20230615,135200,210716255,3545,3545,3545,3545,1
20230615,135100,210712710,3545,3545,3545,3545,0
20230615,135000,210712710,3545,3545,3545,3545,0
20230615,134900,210712710,3545,3545,3545,3545,0
20230615,134800,210712710,3545,3545,3545,3545,0
20230615,134700,210712710,3545,3545,3545,3545,0
20230615,134600,210712710,3545,3545,3545,3545,0
20230615,134500,210712710,3545,3540,3545,3540,72
20230615,134400,210457545,3540,3540,3540,3540,12
20230615,134300,210415065,3570,3570,3570,3570,0
20230615,134200,210415065,3570,3570,3570,3570,0
20230615,134100,210415065,3570,3570,3570,3570,0
20230615,134000,210415065,3570,3570,3570,3570,0
20230615,133900,210415065,3570,3540,3570,3540,298
20230615,133800,209360115,3545,3545,3545,3545,3
20230615,133700,209349480,3545,3545,3545,3545,47
20230615,133600,209182865,3550,3550,3550,3550,0
20230615,133500,209182865,3550,3550,3550,3550,0
20230615,133400,209182865,3550,3550,3550,3550,0
20230615,133300,209182865,3550,3550,3550,3550,0
20230615,133200,209182865,3550,3550,3550,3550,0
20230615,133100,209182865,3550,3550,3550,3550,10
20230615,133000,209147365,3540,3540,3540,3540,0
20230615,132900,209147365,3540,3540,3540,3540,0
20230615,132800,209147365,3540,3540,3540,3540,154
20230615,132700,208602205,3560,3560,3560,3560,1
20230615,132600,208598645,3565,3565,3565,3565,0
20230615,132500,208598645,3565,3565,3565,3565,0
20230615,132400,208598645,3565,3565,3565,3565,0
20230615,132300,208598645,3565,3565,3565,3565,0
20230615,132200,208598645,3565,3565,3565,3565,0
20230615,132100,208598645,3565,3565,3565,3565,1
20230615,132000,208595080,3540,3540,3540,3540,0
20230615,131900,208595080,3540,3540,3540,3540,0
20230615,131800,208595080,3540,3540,3540,3540,0
20230615,131700,208595080,3540,3540,3540,3540,29
20230615,131600,208492420,3545,3545,3545,3545,0
20230615,131500,208492420,3545,3545,3545,3545,71
20230615,131400,208240725,3540,3540,3540,3540,0
20230615,131300,208240725,3540,3540,3540,3540,0
20230615,131200,208240725,3540,3540,3540,3540,0
20230615,131100,208240725,3540,3540,3540,3540,0
20230615,131000,208240725,3540,3540,3540,3540,0
20230615,130900,208240725,3540,3540,3540,3540,0
20230615,130800,208240725,3540,3540,3540,3540,0
20230615,130700,208240725,3540,3540,3540,3540,0
20230615,130600,208240725,3540,3540,3540,3540,0
20230615,130500,208240725,3540,3540,3540,3540,0
20230615,130400,208240725,3540,3540,3540,3540,0
20230615,130300,208240725,3540,3540,3540,3540,0
20230615,130200,208240725,3540,3540,3540,3540,0
20230615,130100,208240725,3540,3545,3545,3540,500
20230615,130000,206470040,3570,3570,3570,3570,15
20230615,125900,206416490,3545,3550,3550,3545,2300
20230615,125800,198259490,3550,3550,3550,3550,0
20230615,125700,198259490,3550,3550,3550,3550,120
20230615,125600,197833490,3550,3550,3550,3550,18
20230615,125500,197769590,3550,3550,3550,3550,3
20230615,125400,197758940,3550,3550,3550,3550,500
20230615,125300,195983940,3570,3570,3570,3570,0
20230615,125200,195983940,3570,3570,3570,3570,0
20230615,125100,195983940,3570,3570,3570,3570,0
20230615,125000,195983940,3570,3570,3570,3570,0
20230615,124900,195983940,3570,3565,3570,3565,485
20230615,124800,194254710,3560,3560,3560,3560,40
20230615,124700,194112310,3550,3550,3550,3550,0
20230615,124600,194112310,3550,3550,3550,3550,1200
20230615,124500,189852310,3565,3565,3565,3565,0
20230615,124400,189852310,3565,3565,3565,3565,0
20230615,124300,189852310,3565,3565,3565,3565,0
20230615,124200,189852310,3565,3565,3565,3565,0
20230615,124100,189852310,3565,3565,3565,3565,10
20230615,124000,189816660,3550,3550,3550,3550,0
20230615,123900,189816660,3550,3550,3550,3550,0
20230615,123800,189816660,3550,3550,3550,3550,10
20230615,123700,189781160,3550,3550,3550,3550,20
20230615,123600,189710160,3565,3565,3565,3565,0
20230615,123500,189710160,3565,3565,3565,3565,0
20230615,123400,189710160,3565,3565,3565,3565,0
20230615,123300,189710160,3565,3565,3565,3565,110
20230615,123200,189318010,3565,3565,3565,3565,0
20230615,123100,189318010,3565,3565,3565,3565,0
20230615,123000,189318010,3565,3565,3565,3565,0
20230615,122900,189318010,3565,3565,3565,3565,0
20230615,122800,189318010,3565,3565,3565,3565,0
20230615,122700,189318010,3565,3565,3565,3565,0
20230615,122600,189318010,3565,3565,3565,3565,0
20230615,122500,189318010,3565,3565,3565,3565,0
20230615,122400,189318010,3565,3565,3565,3565,0
20230615,122300,189318010,3565,3565,3565,3550,203
20230615,122200,188597295,3565,3565,3565,3565,5
20230615,122100,188579470,3560,3560,3560,3560,0
20230615,122000,188579470,3560,3560,3560,3560,0
20230615,121900,188579470,3560,3560,3560,3560,0
20230615,121800,188579470,3560,3560,3560,3560,0
20230615,121700,188579470,3560,3560,3560,3560,0
20230615,121600,188579470,3560,3560,3560,3560,0
20230615,121500,188579470,3560,3560,3560,3560,200
20230615,121400,187867470,3560,3560,3560,3560,0
20230615,121300,187867470,3560,3560,3560,3560,0
20230615,121200,187867470,3560,3560,3560,3560,10
20230615,121100,187831870,3560,3560,3560,3560,1
20230615,121000,187828310,3550,3550,3550,3550,0
20230615,120900,187828310,3550,3550,3550,3550,0
20230615,120800,187828310,3550,3550,3550,3550,1
20230615,120700,187824760,3550,3550,3550,3550,1
20230615,120600,187821210,3550,3550,3550,3550,800
20230615,120500,184981210,3560,3560,3560,3560,20
20230615,120400,184910010,3560,3560,3560,3560,0
20230615,120300,184910010,3560,3560,3560,3560,0
20230615,120200,184910010,3560,3550,3560,3550,70
20230615,120100,184661010,3550,3550,3550,3550,0
20230615,120000,184661010,3550,3550,3550,3550,0
20230615,115900,184661010,3550,3550,3550,3550,0
20230615,115800,184661010,3550,3550,3550,3550,10
20230615,115700,184625510,3550,3550,3550,3550,0
20230615,115600,184625510,3550,3550,3550,3550,0
20230615,115500,184625510,3550,3550,3550,3550,2
20230615,115400,184618410,3550,3550,3550,3550,0
20230615,115300,184618410,3550,3550,3550,3550,1
20230615,115200,184614860,3560,3560,3560,3560,0
20230615,115100,184614860,3560,3560,3560,3560,20
20230615,115000,184543660,3560,3560,3560,3560,0
20230615,114900,184543660,3560,3560,3560,3560,0
20230615,114800,184543660,3560,3560,3560,3560,200
20230615,114700,183831660,3545,3545,3545,3545,0
20230615,114600,183831660,3545,3545,3545,3545,0
20230615,114500,183831660,3545,3545,3545,3545,0
20230615,114400,183831660,3545,3545,3545,3545,0
20230615,114300,183831660,3545,3545,3545,3545,1
20230615,114200,183828115,3545,3545,3545,3545,0
20230615,114100,183828115,3545,3545,3545,3545,0
20230615,114000,183828115,3545,3545,3545,3545,0
20230615,113900,183828115,3545,3545,3545,3545,100
20230615,113800,183473615,3540,3540,3540,3540,0
20230615,113700,183473615,3540,3540,3540,3540,2998
20230615,113600,172860695,3540,3540,3540,3540,0
20230615,113500,172860695,3540,3530,3540,3530,247
20230615,113400,171988755,3515,3515,3515,3515,0
20230615,113300,171988755,3515,3520,3520,3515,82
20230615,113200,171700425,3515,3515,3515,3515,0
20230615,113100,171700425,3515,3515,3515,3515,0
20230615,113000,171700425,3515,3515,3515,3515,0
20230615,112900,171700425,3515,3515,3515,3515,0
20230615,112800,171700425,3515,3515,3515,3515,0
20230615,112700,171700425,3515,3515,3515,3515,0
20230615,112600,171700425,3515,3515,3515,3515,0
20230615,112500,171700425,3515,3515,3515,3515,0
20230615,112400,171700425,3515,3515,3515,3515,0
20230615,112300,171700425,3515,3515,3515,3515,0
20230615,112200,171700425,3515,3515,3515,3515,0
20230615,112100,171700425,3515,3515,3515,3515,0
20230615,112000,171700425,3515,3515,3515,3515,95
20230615,111900,171366500,3505,3505,3505,3505,15
20230615,111800,171313925,3505,3510,3510,3505,501
20230615,111700,169557470,3510,3510,3510,3510,0
20230615,111600,169557470,3510,3510,3510,3510,10
20230615,111500,169522370,3510,3510,3510,3510,0
20230615,111400,169522370,3510,3510,3510,3510,0
20230615,111300,169522370,3510,3510,3510,3510,0
20230615,111200,169522370,3510,3515,3515,3510,1102
20230615,111100,165653840,3515,3515,3515,3515,0
20230615,111000,165653840,3515,3515,3515,3515,0
20230615,110900,165653840,3515,3515,3515,3515,0
20230615,110800,165653840,3515,3515,3515,3515,5
20230615,110700,165636265,3505,3505,3505,3505,5
20230615,110600,165618740,3505,3530,3530,3505,2183
20230615,110500,157952960,3525,3525,3525,3525,23
20230615,110400,157871885,3525,3520,3525,3520,361
20230615,110300,156599405,3515,3515,3515,3515,0
20230615,110200,156599405,3515,3515,3515,3515,151
20230615,110100,156068640,3515,3520,3520,3515,1090
20230615,110000,152231845,3520,3530,3530,3520,65
20230615,105900,152002405,3540,3540,3540,3540,0
20230615,105800,152002405,3540,3525,3540,3525,431
20230615,105700,150476755,3530,3530,3530,3530,3295
20230615,105600,138845405,3530,3530,3530,3530,43
20230615,105500,138693615,3535,3535,3535,3535,70
20230615,105400,138446165,3535,3535,3535,3535,2368
20230615,105300,130075285,3545,3545,3545,3545,3
20230615,105200,130064650,3535,3535,3535,3535,2
20230615,105100,130057580,3535,3540,3540,3535,2304
20230615,105000,121904920,3545,3545,3545,3545,207
20230615,104900,121171105,3545,3545,3545,3545,0
20230615,104800,121171105,3545,3545,3545,3545,0
20230615,104700,121171105,3545,3545,3545,3545,2
20230615,104600,121164015,3545,3545,3545,3545,0
20230615,104500,121164015,3545,3545,3545,3545,1300
20230615,104400,116555515,3545,3545,3545,3545,0
20230615,104300,116555515,3545,3545,3545,3545,1300
20230615,104200,111947015,3550,3555,3555,3550,106
20230615,104100,111570690,3570,3570,3570,3570,0
20230615,104000,111570690,3570,3560,3570,3560,7
20230615,103900,111545750,3550,3550,3550,3550,0
20230615,103800,111545750,3550,3550,3550,3550,410
20230615,103700,110090250,3550,3550,3550,3550,2000
20230615,103600,102990250,3550,3555,3555,3550,743
20230615,103500,100349500,3560,3560,3560,3560,5
20230615,103400,100331700,3570,3570,3570,3570,0
20230615,103300,100331700,3570,3570,3570,3570,0
20230615,103200,100331700,3570,3570,3570,3570,0
20230615,103100,100331700,3570,3570,3570,3570,0
20230615,103000,100331700,3570,3570,3570,3570,0
20230615,102900,100331700,3570,3570,3570,3570,1
20230615,102800,100328130,3555,3560,3560,3555,600
20230615,102700,98194195,3560,3560,3560,3560,4
20230615,102600,98179955,3575,3575,3575,3575,0
20230615,102500,98179955,3575,3575,3575,3575,200
20230615,102400,97464955,3585,3585,3585,3585,0
20230615,102300,97464955,3585,3580,3585,3580,50
20230615,102200,97285885,3580,3560,3580,3560,2352
20230615,102100,88911650,3565,3565,3565,3565,0
20230615,102000,88911650,3565,3565,3565,3565,10
20230615,101900,88876000,3560,3560,3560,3560,49
20230615,101800,88701560,3560,3565,3565,3560,298
20230615,101700,87639750,3565,3575,3575,3565,1046
20230615,101600,83907395,3575,3580,3580,3575,281
20230615,101500,82901465,3590,3590,3590,3590,0
20230615,101400,82901465,3590,3590,3590,3590,1
20230615,101300,82897875,3580,3580,3580,3580,379
20230615,101200,81541055,3580,3580,3580,3580,0
20230615,101100,81541055,3580,3580,3580,3580,0
20230615,101000,81541055,3580,3580,3580,3580,104
20230615,100900,81168735,3590,3585,3590,3585,1341
20230615,100800,76361245,3590,3590,3590,3590,1
20230615,100700,76357655,3585,3585,3585,3585,0
20230615,100600,76357655,3585,3590,3590,3585,81
20230615,100500,76067180,3590,3590,3590,3590,0
20230615,100400,76067180,3590,3590,3590,3590,0
20230615,100300,76067180,3590,3590,3590,3590,0
20230615,100200,76067180,3590,3590,3590,3590,1387
20230615,100100,71087850,3595,3595,3595,3595,0
20230615,100000,71087850,3595,3595,3595,3595,2
20230615,095900,71080660,3600,3600,3600,3600,157
20230615,095800,70515460,3600,3600,3600,3600,43
20230615,095700,70360660,3600,3600,3600,3600,0
20230615,095600,70360660,3600,3605,3605,3600,297
20230615,095500,69290060,3605,3605,3605,3605,0
20230615,095400,69290060,3605,3605,3605,3605,27
20230615,095300,69192725,3605,3605,3605,3605,0
20230615,095200,69192725,3605,3595,3605,3595,14
20230615,095100,69142300,3600,3600,3600,3600,1
20230615,095000,69138700,3605,3590,3605,3590,141
20230615,094900,68631625,3590,3590,3590,3590,0
20230615,094800,68631625,3590,3590,3590,3590,1
20230615,094700,68628035,3580,3580,3580,3580,0
20230615,094600,68628035,3580,3580,3580,3580,0
20230615,094500,68628035,3580,3585,3585,3580,29
20230615,094400,68524140,3585,3585,3585,3585,28
20230615,094300,68423760,3585,3585,3585,3585,0
20230615,094200,68423760,3585,3585,3585,3585,0
20230615,094100,68423760,3585,3585,3585,3585,307
20230615,094000,67323165,3595,3600,3600,3585,602
20230615,093900,65162955,3600,3600,3600,3600,0
20230615,093800,65162955,3600,3600,3600,3600,50
20230615,093700,64982955,3600,3605,3605,3600,16
20230615,093600,64925340,3605,3610,3610,3605,374
20230615,093500,63575205,3610,3610,3610,3610,1
20230615,093400,63571595,3605,3610,3610,3550,2657
20230615,093300,54088245,3610,3610,3610,3610,77
20230615,093200,53810275,3610,3610,3610,3610,14
20230615,093100,53759735,3610,3600,3610,3600,528
20230615,093000,51858915,3600,3600,3600,3600,0
20230615,092900,51858915,3600,3600,3600,3600,0
20230615,092800,51858915,3600,3600,3600,3600,124
20230615,092700,51412515,3610,3610,3610,3610,10
20230615,092600,51376415,3610,3605,3610,3605,1800
20230615,092500,44878915,3605,3605,3605,3605,868
20230615,092400,41749775,3595,3595,3595,3595,218
20230615,092300,40966065,3595,3595,3605,3595,1665
20230615,092200,34971285,3585,3585,3585,3585,3816
20230615,092100,21290925,3585,3575,3585,3575,287
20230615,092000,20263065,3575,3575,3575,3575,0
20230615,091900,20263065,3575,3575,3575,3575,0
20230615,091800,20263065,3575,3575,3575,3575,40
20230615,091700,20120065,3580,3560,3580,3560,973
20230615,091600,16639715,3550,3550,3550,3550,0
20230615,091500,16639715,3550,3555,3555,3550,200
20230615,091400,15929560,3555,3580,3580,3555,101
20230615,091300,15568005,3580,3580,3580,3580,0
20230615,091200,15568005,3580,3580,3580,3580,0
20230615,091100,15568005,3580,3580,3580,3580,1
20230615,091000,15564425,3550,3550,3550,3550,0
20230615,090900,15564425,3550,3565,3565,3550,327
20230615,090800,14402025,3565,3565,3565,3565,0
20230615,090700,14402025,3565,3565,3565,3565,0
20230615,090600,14402025,3565,3580,3580,3565,26
20230615,090500,14309185,3580,3580,3580,3580,3
20230615,090400,14298445,3580,3580,3580,3580,10
20230615,090300,14262645,3580,3580,3580,3565,286
20230615,090200,13242105,3580,3575,3580,3560,773
20230615,090100,10489710,3585,3585,3585,3585,0
20230615,090000,10489710,3585,3585,3585,3585,2926